|
Closing price on 12/29/2008
|
|
| Open |
46.00 |
| High |
49.50 |
| Low |
46.00 |
| Volume |
17,650 |
| Split-adjusted Price |
4.30 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2008
|
+2.00 / +4.21%
|
46.00
|
49.50
|
46.00
|
49.50
|
49.50
|
4.30
|
17,650
|
|
|
12/26/2008
|
-2.50 / -5.00%
|
47.50
|
50.00
|
47.50
|
47.50
|
47.50
|
4.12
|
13,330
|
|
|
12/25/2008
|
+0.50 / +1.01%
|
49.00
|
50.00
|
47.10
|
50.00
|
50.00
|
4.34
|
22,810
|
|
|
12/24/2008
|
+2.00 / +4.21%
|
45.20
|
49.50
|
45.20
|
49.50
|
49.50
|
4.30
|
9,240
|
|
|
12/23/2008
|
-2.50 / -5.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
4.12
|
3,000
|
|
|
12/22/2008
|
+2.00 / +4.17%
|
49.50
|
50.00
|
49.00
|
50.00
|
50.00
|
4.34
|
44,100
|
|
|
12/19/2008
|
+0.50 / +1.05%
|
45.20
|
48.00
|
45.20
|
48.00
|
48.00
|
4.17
|
9,830
|
|
|
12/18/2008
|
-2.50 / -5.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.50
|
4.12
|
2,870
|
|
|
12/17/2008
|
+2.00 / +4.17%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
4.34
|
50,560
|
|
|
12/16/2008
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
48.00
|
4.17
|
20,630
|
|
|
12/15/2008
|
-2.00 / -4.17%
|
46.00
|
46.50
|
46.00
|
46.00
|
46.00
|
3.99
|
2,150
|
|
|
12/12/2008
|
-1.00 / -2.04%
|
46.60
|
48.90
|
46.60
|
48.00
|
48.00
|
4.17
|
7,950
|
|
|
12/11/2008
|
+1.00 / +2.08%
|
50.00
|
50.00
|
46.20
|
49.00
|
49.00
|
4.25
|
4,700
|
|
|
12/10/2008
|
0.00 / 0.00%
|
45.70
|
48.00
|
45.70
|
48.00
|
48.00
|
4.17
|
4,420
|
|
|
12/9/2008
|
+0.50 / +1.05%
|
45.20
|
48.50
|
45.20
|
48.00
|
48.00
|
4.17
|
10,970
|
|
|
12/8/2008
|
-0.50 / -1.04%
|
45.60
|
47.50
|
45.60
|
47.50
|
47.50
|
4.12
|
6,810
|
|
|
12/5/2008
|
-0.50 / -1.03%
|
50.00
|
50.00
|
46.10
|
48.00
|
48.00
|
4.17
|
29,070
|
|
|
12/4/2008
|
+2.30 / +4.98%
|
48.00
|
48.50
|
46.20
|
48.50
|
48.50
|
4.21
|
12,890
|
|
|
12/3/2008
|
+2.20 / +5.00%
|
46.10
|
46.20
|
45.00
|
46.20
|
46.20
|
4.01
|
34,230
|
|
|
12/2/2008
|
+2.00 / +4.76%
|
44.00
|
44.10
|
43.00
|
44.00
|
44.00
|
3.82
|
19,830
|
|
|
12/1/2008
|
+2.00 / +5.00%
|
41.50
|
42.00
|
41.00
|
42.00
|
42.00
|
3.65
|
9,300
|
|
|
11/28/2008
|
+0.70 / +1.78%
|
41.20
|
41.20
|
40.00
|
40.00
|
40.00
|
3.47
|
3,410
|
|
|
11/27/2008
|
-0.40 / -1.01%
|
38.00
|
39.40
|
38.00
|
39.30
|
39.30
|
3.41
|
4,300
|
|
|
11/26/2008
|
+1.80 / +4.75%
|
38.90
|
39.70
|
38.90
|
39.70
|
39.70
|
3.45
|
13,640
|
|
|
11/25/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.29
|
4,610
|
|
|
11/24/2008
|
+1.70 / +4.94%
|
35.90
|
36.10
|
34.40
|
36.10
|
36.10
|
3.13
|
10,250
|
|
|
11/21/2008
|
+1.10 / +3.30%
|
33.00
|
34.40
|
33.00
|
34.40
|
34.40
|
2.99
|
810
|
|
|
11/20/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.89
|
4,060
|
|
|
11/19/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.04
|
0
|
|
|
11/18/2008
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.04
|
20
|
|
|